Dark

XLE20261218P55
XLE Dec 18 2026 55.00 Put (XLE261218P00055000)
option OPRA

EOD

Oct 1, 2026

0.5200-18.750%(-0.1200)740

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.6600	0.6600	0.5200	0.5200	-18.750%	740	41,127	0.000%
2026-09-30	0.6400	0.6400	0.6300	0.6400	-7.246%	5	41,115	-18.750%
2026-09-29	0.7900	0.8000	0.6800	0.6900	+9.524%	125	41,154	-24.638%
2026-09-28	0.6100	0.6300	0.5400	0.6300	-7.353%	24	41,190	-17.460%
2026-09-25	0.6700	0.6800	0.6100	0.6800	+13.333%	33	41,188	-23.529%
2026-09-24	0.5800	0.6000	0.5700	0.6000	-7.692%	18	41,188	-13.333%
2026-09-23	0.5800	0.6500	0.5800	0.6500	-13.333%	30	41,179	-20.000%
2026-09-22	0.6900	0.7500	0.6300	0.7500	+13.636%	369	41,175	-30.667%
2026-09-21	0.6100	0.6600	0.6100	0.6600	+20.000%	207	41,173	-21.212%
2026-09-18	0.5000	0.5500	0.4700	0.5500	+5.769%	62	40,979	-5.455%
2026-09-17	0.5500	0.5500	0.5200	0.5200	-8.772%	142	40,975	0.000%
2026-09-16	0.5100	0.5700	0.5100	0.5700	+29.545%	3,042	40,978	-8.772%
2026-09-15	0.5000	0.5100	0.4300	0.4400	-12.000%	136	37,951	+18.182%
2026-09-14	0.4200	0.5400	0.4200	0.5000	+2.041%	1,212	37,822	+4.000%
2026-09-11	0.5200	0.5200	0.4700	0.4900	-5.769%	19	36,710	+6.122%
2026-09-10	0.5600	0.5600	0.5100	0.5200	+13.043%	33	36,702	0.000%
2026-09-09	0.4500	0.4700	0.4500	0.4600	-8.000%	3	36,677	+13.043%
2026-09-08	0.4600	0.5200	0.4400	0.5000	-13.793%	45	36,677	+4.000%
2026-09-04	0.5700	0.5800	0.5100	0.5800	+20.833%	122	36,667	-10.345%
2026-09-03	0.4700	0.4800	0.4700	0.4800	+2.128%	159	36,667	+8.333%
2026-09-02	0.5700	0.5800	0.4700	0.4700	-16.071%	1,573	36,510	+10.638%
2026-09-01	0.5500	0.5700	0.5200	0.5600	-11.111%	4,189	36,454	-7.143%
2026-08-31	0.6300	0.6400	0.6300	0.6300	-20.253%	167	34,154	-17.460%
2026-08-28	0.7700	0.8500	0.7700	0.7900	-1.250%	139	34,319	-34.177%
2026-08-27	0.9100	0.9400	0.8000	0.8000	-4.762%	18,855	33,004	-35.000%
2026-08-26	0.9100	0.9100	0.7600	0.8400	-1.176%	439	37,947	-38.095%
2026-08-25	0.8300	0.8600	0.7700	0.8500	+14.865%	267	37,566	-38.824%
2026-08-24	0.7700	0.8400	0.7400	0.7400	-1.333%	5,914	37,491	-29.730%
2026-08-21	0.7500	0.7800	0.7300	0.7500	-6.250%	228	37,168	-30.667%
2026-08-20	0.6700	0.8000	0.6400	0.8000	+2.564%	24	37,079	-35.000%
2026-08-18	0.7400	0.8100	0.7400	0.7800	-15.217%	93	37,100	-33.333%
2026-08-17	0.9800	0.9800	0.9200	0.9200	-6.122%	5	37,065	-43.478%
2026-08-14	1.0400	1.0400	0.9600	0.9800	-16.949%	44	37,064	-46.939%
2026-08-13	1.1800	1.1800	1.1800	1.1800	0.000%	2	37,068	-55.932%
2026-08-12	1.2900	1.3100	1.1700	1.1800	-10.606%	20,049	34,066	-55.932%
2026-08-11	1.3900	1.4100	1.2700	1.3200	-12.000%	1,546	18,108	-60.606%
2026-08-10	1.6500	1.6500	1.4500	1.5000	-27.184%	186	18,149	-65.333%
2026-08-07	2.0400	2.0700	1.9500	2.0600	0.000%	52	18,152	-74.757%
2026-08-06	2.0600	2.0900	2.0100	2.0600	-3.286%	122	18,147	-74.757%
2026-08-05	2.0300	2.1900	2.0200	2.1300	+20.339%	48	18,133	-75.587%
2026-08-04	2.1200	2.2000	1.7700	1.7700	0.000%	151	18,154	-70.621%
2026-08-03	1.8400	1.8400	1.6200	1.7700	+4.734%	142	18,136	-70.621%
2026-07-31	1.8400	1.8700	1.6900	1.6900	-12.887%	189	18,119	-69.231%
2026-07-30	2.0800	2.0900	1.9400	1.9400	-3.000%	81	18,164	-73.196%
2026-07-29	1.9000	2.0000	1.8100	2.0000	-9.502%	218	18,152	-74.000%
2026-07-28	1.9400	2.3000	1.9000	2.2100	+18.182%	226	18,128	-76.471%
2026-07-27	1.8200	1.9500	1.8000	1.8700	+11.976%	257	18,132	-72.193%
2026-07-24	1.7100	1.7900	1.6300	1.6700	-3.468%	477	18,157	-68.862%
2026-07-23	1.6800	1.8300	1.6100	1.7300	-6.486%	300	18,167	-69.942%
2026-07-22	1.8500	1.9500	1.7800	1.8500	-12.736%	186	18,167	-71.892%
2026-07-21	2.2000	2.2500	2.1200	2.1200	+0.952%	68	18,114	-75.472%
2026-07-20	2.4200	2.4200	2.1000	2.1000	-10.256%	207	18,115	-75.238%
2026-07-17	2.2200	2.4500	2.2200	2.3400	-4.878%	544	18,109	-77.778%
2026-07-16	2.4200	2.5700	2.4200	2.4600	-16.610%	10,136	17,662	-78.862%
2026-07-15	2.7100	2.9500	2.7100	2.9500	+15.686%	154	26,332	-82.373%
2026-07-14	2.6000	2.6900	2.5400	2.5500	-1.923%	100	26,311	-79.608%
2026-07-13	2.5500	2.7200	2.5500	2.6000	-22.388%	111	26,281	-80.000%
2026-07-09	3.3000	3.3500	3.3000	3.3500	+5.016%	49	26,282	-84.478%
2026-07-08	3.0200	3.1900	3.0200	3.1900	-12.603%	2	26,248	-83.699%
2026-07-07	3.7000	3.7000	3.6500	3.6500	-9.653%	500	26,247	-85.753%
2026-07-06	4.0000	4.0500	4.0000	4.0400	+5.759%	275	26,533	-87.129%
2026-06-25	3.8100	3.8200	3.8100	3.8200	-8.831%	10	26,650	-86.387%
2026-06-24	4.1900	4.1900	4.1900	4.1900	+15.427%	1	26,650	-87.589%
2026-06-23	3.6300	3.6300	3.6300	3.6300	-5.714%	2	26,650	-85.675%
2026-06-22	4.1500	4.1500	3.8500	3.8500	-10.465%	3	26,650	-86.494%
2026-06-18	4.2400	4.3000	4.2000	4.3000	+16.216%	7	26,656	-87.907%
2026-06-17	3.7000	3.7000	3.7000	3.7000	+1.093%	1	26,656	-85.946%
2026-06-16	3.7000	3.7000	3.6600	3.6600	+3.683%	28	26,656	-85.792%
2026-06-15	3.7600	3.7600	3.4300	3.5300	+18.060%	75	26,616	-85.269%
2026-06-12	2.9900	2.9900	2.9900	2.9900	+4.912%	1	26,616	-82.609%
2026-06-10	2.8500	2.8500	2.8500	2.8500	-2.062%	28	26,616	-81.754%
2026-06-08	2.8600	2.9100	2.8600	2.9100	-6.129%	4	26,616	-82.131%
2026-06-05	3.1000	3.1000	3.1000	3.1000	+11.913%	3	26,614	-83.226%
2026-06-04	2.9200	2.9200	2.7600	2.7700	-4.483%	73	26,611	-81.227%
2026-06-03	2.9000	2.9000	2.9000	2.9000	-6.452%	60	26,611	-82.069%
2026-06-02	3.1000	3.1000	3.1000	3.1000	-13.889%	1	26,561	-83.226%
2026-05-29	3.5500	3.6000	3.5500	3.6000	+8.108%	3	26,561	-85.556%
2026-05-28	3.3500	3.3500	3.3300	3.3300	-4.035%	8	26,561	-84.384%
2026-05-27	3.6000	3.6000	3.2000	3.4700	+27.574%	8	26,562	-85.014%
2026-05-22	2.7200	2.7200	2.7200	2.7200	-1.091%	7	26,558	-80.882%
2026-05-21	2.5400	2.8600	2.5400	2.7500	+6.589%	36	26,551	-81.091%
2026-05-20	2.3100	2.5800	2.3100	2.5800	+1.176%	3	26,551	-79.845%
2026-05-19	2.5500	2.5500	2.5500	2.5500	-2.299%	1	26,552	-79.608%
2026-05-18	2.6100	2.6100	2.6100	2.6100	-21.148%	3	26,552	-80.077%
2026-05-13	3.3500	3.4500	3.3000	3.3100	+1.846%	293	26,552	-84.290%
2026-05-12	3.2500	3.2500	3.2500	3.2500	-4.412%	83	26,552	-84.000%
2026-05-11	3.5000	3.5500	3.4000	3.4000	-11.688%	91	26,552	-84.706%
2026-05-08	3.8000	3.8500	3.8000	3.8500	0.000%	57	26,164	-86.494%
2026-05-07	4.0000	4.0000	3.8500	3.8500	+8.451%	2	26,120	-86.494%
2026-05-06	3.1900	3.5500	3.1900	3.5500	+31.481%	18	26,118	-85.352%
2026-05-05	2.7500	2.7500	2.7000	2.7000	-6.250%	109	26,117	-80.741%
2026-05-04	2.7000	2.8800	2.7000	2.8800	-2.041%	108	26,017	-81.944%
2026-05-01	2.9500	2.9700	2.9400	2.9400	+4.626%	94	25,899	-82.313%
2026-04-30	2.8000	2.8300	2.8000	2.8100	-7.869%	131	25,899	-81.495%
2026-04-29	3.0500	3.0500	3.0500	3.0500	-8.955%	22	25,898	-82.951%
2026-04-28	3.2200	3.3500	3.2200	3.3500	-7.713%	4,253	25,903	-84.478%
2026-04-27	3.5000	3.6500	3.5000	3.6300	-2.941%	33	26,801	-85.675%
2026-04-24	3.8000	3.8500	3.7400	3.7400	+3.889%	27	26,799	-86.096%
2026-04-23	3.6000	3.6000	3.6000	3.6000	-4.000%	6	26,799	-85.556%
2026-04-22	3.8500	3.8500	3.7500	3.7500	-6.250%	133	26,799	-86.133%
2026-04-21	4.0500	4.0500	4.0000	4.0000	-1.961%	277	26,645	-87.000%
2026-04-20	4.0800	4.0800	4.0800	4.0800	-2.625%	1	26,645	-87.255%
2026-04-17	3.7500	4.5500	3.7500	4.1900	+14.795%	753	26,645	-87.589%
2026-04-16	3.6500	3.6500	3.6500	3.6500	-3.947%	5	27,144	-85.753%
2026-04-14	3.9000	4.0000	3.8000	3.8000	+10.465%	10,782	27,144	-86.316%
2026-04-13	3.4000	3.4400	3.4000	3.4400	-4.444%	6	17,340	-84.884%
2026-04-10	3.5100	3.6200	3.5100	3.6000	+2.857%	191	17,340	-85.556%
2026-04-09	3.5500	3.5500	3.5000	3.5000	-1.408%	2	17,340	-85.143%
2026-04-08	3.9500	3.9500	3.5500	3.5500	+16.393%	2	17,342	-85.352%
2026-04-07	3.0500	3.0500	3.0500	3.0500	-1.613%	1	17,342	-82.951%
2026-04-06	3.3500	3.3500	3.1000	3.1000	-4.615%	115	17,342	-83.226%
2026-04-02	3.0000	3.2500	3.0000	3.2500	-0.915%	60	17,242	-84.000%
2026-04-01	3.2800	3.2800	3.2800	3.2800	+8.251%	1	17,242	-84.146%
2026-03-31	3.0300	3.0300	3.0300	3.0300	+14.340%	5	17,241	-82.838%
2026-03-30	2.5500	2.6500	2.5500	2.6500	+2.317%	49	17,241	-80.377%
2026-03-27	2.6500	2.6500	2.5900	2.5900	-11.301%	2,213	17,234	-79.923%
2026-03-26	2.9200	2.9200	2.9200	2.9200	+2.456%	1	16,497	-82.192%
2026-03-24	2.8600	2.8600	2.8500	2.8500	-13.374%	6	16,588	-81.754%
2026-03-23	3.2900	3.2900	3.2900	3.2900	+0.920%	10	16,587	-84.195%
2026-03-20	3.2000	3.2600	3.2000	3.2600	-5.507%	7	16,587	-84.049%
2026-03-19	3.5000	3.5000	3.3500	3.4500	-1.429%	812	16,585	-84.928%
2026-03-18	3.4900	3.5000	3.4500	3.5000	+4.478%	208	16,494	-85.143%
2026-03-17	3.4500	3.4500	3.3500	3.3500	-15.190%	206	16,691	-84.478%
2026-03-16	3.9500	3.9500	3.9500	3.9500	-1.250%	5	16,891	-86.835%
2026-03-13	4.0000	4.0000	4.0000	4.0000	+5.263%	2	16,891	-87.000%
2026-03-12	3.8500	3.8500	3.8000	3.8000	-6.173%	167	16,891	-86.316%
2026-03-11	4.2000	4.2000	4.0500	4.0500	-8.371%	9	16,731	-87.160%
2026-03-10	4.4100	4.4200	4.4100	4.4200	+5.238%	400	16,731	-88.235%
2026-03-09	4.4800	4.4800	4.2000	4.2000	-4.545%	7	16,420	-87.619%
2026-03-06	4.3500	4.4000	4.3500	4.4000	-1.786%	2	16,424	-88.182%
2026-03-05	4.1000	4.6000	4.1000	4.4800	+1.818%	6,610	16,424	-88.393%
2026-03-04	5.0000	5.0000	4.4000	4.4000	-2.222%	18	16,193	-88.182%
2026-03-03	4.3500	4.5000	4.3500	4.5000	+7.914%	6,260	16,187	-88.444%
2026-03-02	4.0000	4.3000	4.0000	4.1700	-10.323%	22	13,947	-87.530%
2026-02-27	4.7000	4.7000	4.6000	4.6500	-1.064%	17	13,947	-88.817%
2026-02-26	4.7000	4.7000	4.7000	4.7000	-2.083%	10,000	13,945	-88.936%
2026-02-25	4.8000	4.8000	4.8000	4.8000	+2.128%	3	4,075	-89.167%
2026-02-23	4.6000	4.7000	4.6000	4.7000	+1.075%	3,026	4,075	-88.936%
2026-02-19	4.6500	4.6500	4.6500	4.6500	-3.125%	1,000	1,063	-88.817%
2026-02-11	4.8000	4.8000	4.8000	4.8000	-17.949%	3	63	-89.167%
2026-02-06	5.8500	5.8500	5.8500	5.8500	-31.499%	24	63	-91.111%
2026-01-20	8.5800	8.5800	8.4800	8.5400	+994.872%	6	59	-93.911%
2025-12-03	0.7900	0.7900	0.7800	0.7800	-7.143%	3	506	-33.333%
2025-10-27	0.8400	0.8400	0.8400	0.8400	-21.495%	1	510	-38.095%
2025-10-13	1.0700	1.0700	1.0700	1.0700	+40.789%	3	510	-51.402%
2025-09-23	0.7600	0.7600	0.7600	0.7600	-3.797%	1	507	-31.579%
2025-07-11	0.7900	0.7900	0.7900	0.7900	-45.517%	1	508	-34.177%
2025-06-03	1.4600	1.4600	1.4500	1.4500	-29.268%	8	509	-64.138%
2025-05-08	1.9500	2.0500	1.9500	2.0500	-7.240%	2	517	-74.634%
2025-05-07	2.1700	2.2600	2.1700	2.2100	+8.333%	9	517	-76.471%
2025-04-29	1.9500	2.0400	1.9500	2.0400	-6.422%	2	517	-74.510%
2025-04-25	2.0800	2.1800	2.0800	2.1800	+3.810%	8	517	-76.147%
2025-04-24	2.0000	2.1000	2.0000	2.1000	-12.500%	18	517	-75.238%
2025-04-14	2.4000	2.4000	2.4000	2.4000	-4.000%	1	517	-78.333%
2025-04-10	2.5000	2.5000	2.5000	2.5000	-11.972%	1	518	-79.200%
2025-04-07	2.8400	2.8400	2.8400	2.8400	+27.928%	1	519	-81.690%
2025-04-04	2.2200	2.2200	2.2200	2.2200	+196.000%	4	519	-76.577%
2025-03-27	0.7400	0.7500	0.7400	0.7500	-1.316%	6	519	-30.667%
2025-03-25	0.7200	0.7600	0.7100	0.7600	-15.556%	4	513	-31.579%
2025-02-07	0.9000	0.9000	0.9000	0.9000	+15.385%	6	513	-42.222%
2025-01-23	0.7800	0.7800	0.7800	0.7800	-1.266%	1	514	-33.333%
2025-01-17	0.7900	0.7900	0.7900	0.7900	-15.957%	2	516	-34.177%
2025-01-10	0.9400	0.9400	0.9400	0.9400	-1.053%	2	516	-44.681%
2025-01-06	0.9400	0.9500	0.9400	0.9500	-15.179%	8	517	-45.263%
2024-12-26	1.1200	1.1200	1.1200	1.1200	-11.811%	1	509	-53.571%
2024-12-20	1.2700	1.2700	1.2700	1.2700	+12.389%	1	508	-59.055%
2024-12-18	1.1300	1.1300	1.1300	1.1300	+13.000%	1	508	-53.982%
2024-12-13	1.0000	1.0000	1.0000	1.0000	+20.482%	80	507	-48.000%
2024-12-04	0.8300	0.8300	0.8300	0.8300	+25.758%	13	507	-37.349%
2024-11-12	0.6100	0.6700	0.6100	0.6600	+1.538%	8	505	-21.212%
2024-11-11	0.6500	0.6500	0.6500	0.6500	-4.412%	1	505	-20.000%
2024-11-06	0.6600	0.6800	0.6600	0.6800	-33.333%	101	506	-23.529%
2024-11-04	1.0200	1.0200	1.0200	1.0200	-1.923%	5	428	-49.020%
2024-10-28	1.0400	1.0400	1.0400	1.0400	-2.804%	2	428	-50.000%
2024-10-16	1.0700	1.0700	1.0700	1.0700	+7.000%	3	428	-51.402%
2024-10-15	1.0000	1.0000	1.0000	1.0000	-4.762%	3	428	-48.000%
2024-10-09	1.0500	1.0500	1.0500	1.0500	-3.670%	61	428	-50.476%
2024-10-08	1.0900	1.0900	1.0900	1.0900	+9.000%	12	428	-52.294%
2024-10-07	1.0000	1.0000	1.0000	1.0000	-10.714%	10	428	-48.000%
2024-10-02	1.1200	1.1200	1.1200	1.1200	-10.400%	37	428	-53.571%
2024-09-26	1.2500	1.2500	1.2500	1.2500	+13.636%	5	428	-58.400%
2024-09-25	1.1000	1.1000	1.1000	1.1000	+1.852%	5	428	-52.727%
2024-09-24	1.0200	1.0800	1.0200	1.0800	-6.087%	285	428	-51.852%
2024-09-20	1.1500	1.1500	1.1500	1.1500	-20.139%	2	703	-54.783%
2024-09-11	1.4000	1.4400	1.4000	1.4400	+20.000%	8	703	-63.889%
2024-09-06	1.2000	1.2000	1.2000	1.2000	+9.091%	20	699	-56.667%
2024-09-04	1.1000	1.1000	1.1000	1.1000	-8.333%	5	689	-52.727%
2024-08-07	1.1500	1.2000	1.1100	1.2000	-7.692%	372	684	-56.667%
2024-06-26	1.3000	1.3000	1.3000	1.3000	-17.722%	40	317	-60.000%
2024-06-06	1.7200	1.7200	1.5500	1.5800	-11.732%	223	277	-67.089%
2024-06-04	1.8500	1.8500	1.7400	1.7900	-2.717%	34	62	-70.950%
2024-04-19	1.8400	1.8400	1.8400	1.8400	+15.000%	16	44	-71.739%
2024-04-05	1.6000	1.6000	1.6000	1.6000	-13.514%	2	29	-67.500%
2024-03-13	1.8500	1.8500	1.8500	1.8500	-35.088%	1	29	-71.892%
2024-02-06	2.8500	2.8500	2.8500	2.8500	-8.065%	1	28	-81.754%
2024-01-24	3.1000	3.1000	3.0000	3.1000	-8.824%	23	28	-83.226%
2024-01-22	3.4000	3.4000	3.4000	3.4000	-4.225%	2	14	-84.706%
2024-01-18	3.2000	3.5500	3.2000	3.5500	-5.333%	10	16	-85.352%
2024-01-17	3.7500	3.7500	3.7500	3.7500	+2.740%	1	6	-86.133%
2024-01-16	3.6500	3.6500	3.6500	3.6500	+4.286%	1	5	-85.753%
2024-01-11	3.5000	3.5000	3.5000	3.5000	+12.903%	1	4	-85.143%
2024-01-10	3.1000	3.1000	3.1000	3.1000	-15.068%	1	3	-83.226%
2024-01-09	2.9500	3.6500	2.9500	3.6500	0.000%	4	2	-85.753%

.dark-mode .YRJKxY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YRJKxY{ color: #333333; background-color: white; border: 2px solid #333333; }XLE20261218P55XLE Dec 18 2026 55.00 Put (XLE261218P00055000)option OPRA

XLE20261218P55
XLE Dec 18 2026 55.00 Put (XLE261218P00055000)
option OPRA